Finning International Inc.
FTT.TOTSXIndustrials● Active
$102.38
$-5.70(-5.27%)
Market Cap$13.4B
P/E Ratio—
52W High$109.08
52W Low$50.34
Finning International Inc.（FTT.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ftt.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$109.08
Jun 3, 2026
-6.1% from here
5-Year Low5Y
$23.46
Sep 26, 2022
+336.4% from low
IPO Priceadj.
$4.81
Jan 12, 1995
+2.0K% since IPO
1 Year Ago
$52.71
Jun 9, 2025
+94.2% in 1Y
5 Years Ago
$31.17
Jun 8, 2021
+228.5% in 5Y
10 Years Ago
$22.73
Jun 8, 2016
+350.4% in 10Y
Historical Price Data · FTT.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $107.13 | $107.80 | $101.89 | $102.38 | $102.38 | 373K | -4.43% |
| Jun 4, 2026 | $106.00 | $108.36 | $104.81 | $108.08 | $108.08 | 431K | +1.96% |
| Jun 3, 2026 | $105.01 | $109.08 | $105.01 | $107.51 | $107.51 | 634K | +2.38% |
| Jun 2, 2026 | $105.57 | $107.53 | $104.73 | $105.63 | $105.63 | 329K | +0.06% |
| Jun 1, 2026 | $103.02 | $106.99 | $102.52 | $105.90 | $105.90 | 348K | +2.80% |
| May 29, 2026 | $104.94 | $107.53 | $104.10 | $104.13 | $104.13 | 710K | -0.77% |
| May 28, 2026 | $103.24 | $106.14 | $102.40 | $105.38 | $105.38 | 604K | +2.07% |
| May 27, 2026 | $102.59 | $105.17 | $101.09 | $104.25 | $104.25 | 517K | +1.62% |
| May 26, 2026 | $103.21 | $106.06 | $102.37 | $103.04 | $103.04 | 329K | -0.16% |
| May 25, 2026 | $101.55 | $104.78 | $101.55 | $103.45 | $103.45 | 182K | +1.87% |
| May 22, 2026 | $96.62 | $101.27 | $96.19 | $100.90 | $100.90 | 390K | +4.43% |
| May 21, 2026 | $95.21 | $96.80 | $93.75 | $96.41 | $96.41 | 654K | +1.26% |
| May 20, 2026 | $96.42 | $98.27 | $95.23 | $95.45 | $95.45 | 412K | -1.01% |
| May 19, 2026 | $102.26 | $102.55 | $95.75 | $95.80 | $95.80 | 641K | -6.32% |
| May 15, 2026 | $103.00 | $104.74 | $101.07 | $102.24 | $102.24 | 524K | -0.74% |
| May 14, 2026 | $104.51 | $105.85 | $100.47 | $103.17 | $103.17 | 579K | -1.28% |
| May 13, 2026 | $94.99 | $106.15 | $94.90 | $104.97 | $104.97 | 776K | +10.51% |
| May 12, 2026 | $97.04 | $98.25 | $95.61 | $96.57 | $96.57 | 305K | -0.48% |
| May 11, 2026 | $97.97 | $97.97 | $96.83 | $97.58 | $97.58 | 386K | -0.40% |
| May 8, 2026 | $98.09 | $98.95 | $97.25 | $97.47 | $97.47 | 382K | -0.63% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · FTT.TO
Jan 1 → Dec 31 · 6 years2026+38.1%$74.11 → $102.38
+38.1%
2025+94.4%$38.25 → $74.37
+94.4%
2024+0.2%$38.01 → $38.09
+0.2%
2023+13.0%$33.92 → $38.32
+13.0%
2022+3.7%$32.47 → $33.66
+3.7%
2021+2.3%$31.15 → $31.88
+2.3%
Best Year2025 · +94.4%
Worst Year2024 · +0.2%
Positive Years6 / 6
Avg Annual Return+25.3%
6Y Total Return+228.7%
6Y CAGR~+21.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in FTT.TO?
If you invested $1,000 in FTT.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,504
Total Return+350.4%
CAGR~+16.2% / yr
Profit+$3,504
Based on Jun 8, 2016 · $22.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Finning International Inc.（FTT.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $102.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTT.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTT.TO 历史股价FMP 日线复权 OHLCV